Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 5.408 5.475 5.328 5.391 248,868 +0.02(+0.33%)
May 05, 2023 5.240 5.479 5.142 5.373 147,110 +0.19(+3.59%)
May 04, 2023 5.196 5.257 4.974 5.187 247,493 -0.05(-1.02%)
May 03, 2023 5.328 5.435 5.169 5.240 212,734 -0.03(-0.51%)
May 02, 2023 5.391 5.391 5.240 5.266 131,337 -0.12(-2.30%)
May 01, 2023 5.621 5.621 5.346 5.391 43,104 -0.08(-1.46%)
Apr 28, 2023 5.461 5.590 5.417 5.470 147,510 -0.04(-0.64%)
Apr 27, 2023 5.639 5.656 5.461 5.506 64,533 -0.07(-1.27%)
Apr 26, 2023 5.621 5.701 5.497 5.577 115,746 -0.04(-0.63%)
Apr 25, 2023 5.692 5.745 5.550 5.612 63,997 -0.08(-1.40%)
Apr 24, 2023 5.541 5.781 5.541 5.692 104,138 +0.11(+1.90%)
Apr 21, 2023 5.683 5.683 5.524 5.586 46,868 -0.04(-0.63%)
Apr 20, 2023 5.657 5.695 5.550 5.621 127,541 +0.00(+0.08%)
Apr 19, 2023 5.958 5.958 5.559 5.617 208,843 -0.25(-4.31%)
Apr 18, 2023 6.118 6.163 5.816 5.869 211,090 -0.27(-4.34%)
Apr 17, 2023 6.242 6.295 6.020 6.135 94,454 -0.08(-1.28%)
Apr 14, 2023 6.171 6.259 6.038 6.215 112,615 +0.08(+1.30%)
Apr 13, 2023 6.029 6.251 6.011 6.135 182,221 +0.14(+2.37%)
Apr 12, 2023 5.798 6.180 5.745 5.993 191,570 +0.22(+3.84%)
Apr 11, 2023 5.692 5.922 5.612 5.772 95,220 +0.05(+0.93%)
Apr 10, 2023 5.541 5.736 5.524 5.719 61,710 +0.18(+3.20%)
Apr 06, 2023 5.648 5.648 5.480 5.541 37,705 -0.06(-1.11%)
Apr 05, 2023 5.727 5.763 5.497 5.603 185,286 -0.17(-2.99%)
Apr 04, 2023 5.816 5.869 5.657 5.776 108,214 -0.01(-0.23%)
Apr 03, 2023 5.657 5.825 5.506 5.790 163,286 +0.14(+2.51%)
Mar 31, 2023 5.710 5.718 5.603 5.648 87,689 +0.03(+0.47%)
Mar 30, 2023 5.754 5.754 5.550 5.621 46,980 -0.04(-0.63%)
Mar 29, 2023 5.621 5.746 5.621 5.657 92,618 +0.06(+1.03%)
Mar 28, 2023 5.603 5.754 5.497 5.599 135,431 +0.07(+1.20%)
Mar 27, 2023 5.346 5.630 5.328 5.532 87,492 +0.22(+4.17%)
Mar 24, 2023 5.346 5.426 5.249 5.311 63,076 -0.02(-0.33%)
Mar 23, 2023 5.541 5.563 5.231 5.328 156,977 -0.13(-2.44%)
Mar 22, 2023 5.772 5.802 5.461 5.461 102,945 -0.30(-5.23%)
Mar 21, 2023 5.914 5.976 5.745 5.763 138,574 -0.01(-0.15%)
Mar 20, 2023 5.612 5.790 5.612 5.772 87,072 +0.12(+2.04%)
Mar 17, 2023 5.727 5.770 5.568 5.657 80,444 -0.10(-1.69%)
Mar 16, 2023 5.736 5.878 5.541 5.754 181,662 +0.08(+1.41%)
Mar 15, 2023 5.816 5.816 5.521 5.674 189,863 -0.23(-3.90%)
Mar 14, 2023 5.878 6.115 5.834 5.905 99,845 +0.08(+1.37%)
Mar 13, 2023 5.852 5.931 5.731 5.825 183,920 -0.19(-3.10%)
Mar 10, 2023 6.259 6.286 5.949 6.011 188,690 -0.31(-4.91%)
Mar 09, 2023 6.694 6.818 6.206 6.321 200,424 -0.43(-6.43%)
Mar 08, 2023 6.818 6.905 6.650 6.756 133,384 +0.04(+0.53%)
Mar 07, 2023 6.853 6.995 6.658 6.720 169,256 -0.05(-0.79%)
Mar 06, 2023 6.614 7.004 6.552 6.774 168,406 +0.14(+2.14%)
Mar 03, 2023 6.552 6.736 6.508 6.632 255,478 +0.15(+2.33%)
Mar 02, 2023 6.960 6.960 6.454 6.481 319,952 -0.46(-6.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.